Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.99 | 15.99 | 15.55 | 15.67 | 1,409,385 | -0.27(-1.69%) |
May 30, 2017 | 16.05 | 16.06 | 15.90 | 15.94 | 817,587 | -0.17(-1.06%) |
May 26, 2017 | 16.14 | 16.22 | 16.09 | 16.11 | 709,833 | -0.03(-0.19%) |
May 25, 2017 | 16.50 | 16.53 | 16.11 | 16.14 | 852,981 | -0.17(-1.04%) |
May 24, 2017 | 16.55 | 16.61 | 16.31 | 16.31 | 1,783,948 | -0.25(-1.51%) |
May 23, 2017 | 16.21 | 16.58 | 16.18 | 16.56 | 1,790,942 | +0.48(+2.99%) |
May 22, 2017 | 15.93 | 16.15 | 15.83 | 16.08 | 1,378,926 | +0.10(+0.63%) |
May 19, 2017 | 15.43 | 16.12 | 15.37 | 15.98 | 1,851,691 | +0.69(+4.51%) |
May 18, 2017 | 15.15 | 15.48 | 15.01 | 15.29 | 1,175,145 | +0.11(+0.72%) |
May 17, 2017 | 15.26 | 15.24 | 14.98 | 15.18 | 1,310,707 | -0.08(-0.52%) |
May 16, 2017 | 15.25 | 15.35 | 15.21 | 15.26 | 874,329 | +0.01(+0.07%) |
May 15, 2017 | 15.07 | 15.37 | 15.05 | 15.25 | 1,466,957 | +0.22(+1.46%) |
May 12, 2017 | 14.75 | 15.50 | 14.62 | 15.03 | 2,107,401 | -0.42(-2.72%) |
May 11, 2017 | 15.42 | 15.58 | 15.21 | 15.45 | 1,229,019 | +0.02(+0.13%) |
May 10, 2017 | 15.49 | 15.52 | 15.36 | 15.43 | 1,760,258 | -0.07(-0.45%) |
May 09, 2017 | 15.59 | 15.67 | 15.39 | 15.50 | 996,347 | -0.04(-0.26%) |
May 08, 2017 | 15.60 | 15.80 | 15.39 | 15.54 | 1,725,523 | -0.07(-0.45%) |
May 05, 2017 | 15.06 | 15.73 | 14.95 | 15.61 | 2,729,648 | +0.62(+4.14%) |
May 04, 2017 | 14.89 | 15.00 | 14.85 | 14.99 | 723,452 | +0.13(+0.87%) |
May 03, 2017 | 14.88 | 15.03 | 14.78 | 14.86 | 961,927 | -0.03(-0.20%) |
May 02, 2017 | 15.17 | 15.19 | 14.85 | 14.89 | 805,896 | -0.24(-1.59%) |
May 01, 2017 | 15.20 | 15.25 | 15.01 | 15.13 | 720,261 | +0.00(+0.00%) |
Apr 28, 2017 | 15.20 | 15.29 | 15.11 | 15.13 | 770,814 | -0.06(-0.39%) |
Apr 27, 2017 | 15.26 | 15.31 | 15.09 | 15.19 | 683,881 | -0.06(-0.39%) |
Apr 26, 2017 | 15.21 | 15.45 | 15.17 | 15.25 | 866,549 | +0.04(+0.26%) |
Apr 25, 2017 | 15.13 | 15.27 | 15.04 | 15.21 | 741,106 | +0.17(+1.13%) |
Apr 24, 2017 | 15.15 | 15.39 | 15.02 | 15.04 | 1,761,636 | +0.10(+0.67%) |
Apr 21, 2017 | 14.91 | 15.04 | 14.76 | 14.94 | 1,040,043 | -0.01(-0.07%) |
Apr 20, 2017 | 15.06 | 15.12 | 14.91 | 14.95 | 943,198 | -0.04(-0.27%) |
Apr 19, 2017 | 15.12 | 15.15 | 14.97 | 14.99 | 1,008,617 | -0.08(-0.53%) |
Apr 18, 2017 | 14.95 | 15.19 | 14.85 | 15.07 | 1,430,265 | +0.07(+0.47%) |
Apr 17, 2017 | 14.82 | 15.11 | 14.78 | 15.00 | 1,461,434 | +0.21(+1.42%) |
Apr 13, 2017 | 14.78 | 14.84 | 14.70 | 14.79 | 1,000,693 | -0.01(-0.07%) |
Apr 12, 2017 | 14.78 | 14.85 | 14.69 | 14.80 | 992,321 | -0.04(-0.27%) |
Apr 11, 2017 | 14.53 | 14.89 | 14.46 | 14.84 | 1,403,537 | +0.29(+1.99%) |
Apr 10, 2017 | 14.21 | 14.56 | 14.20 | 14.55 | 1,241,202 | +0.33(+2.32%) |
Apr 07, 2017 | 14.36 | 14.46 | 14.19 | 14.22 | 1,237,357 | -0.21(-1.46%) |
Apr 06, 2017 | 14.22 | 14.45 | 14.15 | 14.43 | 802,115 | +0.21(+1.48%) |
Apr 05, 2017 | 14.49 | 14.63 | 14.21 | 14.22 | 858,962 | -0.18(-1.25%) |
Apr 04, 2017 | 14.40 | 14.52 | 14.33 | 14.40 | 1,113,462 | -0.01(-0.07%) |
Apr 03, 2017 | 14.53 | 14.67 | 14.37 | 14.41 | 1,453,089 | -0.11(-0.76%) |
Mar 31, 2017 | 14.44 | 14.65 | 14.37 | 14.52 | 987,927 | +0.12(+0.83%) |
Mar 30, 2017 | 14.48 | 14.53 | 14.38 | 14.40 | 779,037 | -0.09(-0.62%) |
Mar 29, 2017 | 14.41 | 14.50 | 14.36 | 14.49 | 619,812 | +0.07(+0.49%) |
Mar 28, 2017 | 14.30 | 14.50 | 14.23 | 14.42 | 661,401 | +0.03(+0.21%) |
Mar 27, 2017 | 14.13 | 14.46 | 14.05 | 14.39 | 598,063 | +0.08(+0.56%) |
Mar 24, 2017 | 14.35 | 14.50 | 14.27 | 14.31 | 822,069 | -0.06(-0.42%) |
Mar 23, 2017 | 14.83 | 14.83 | 14.30 | 14.37 | 1,082,234 | +0.11(+0.77%) |
Mar 22, 2017 | 14.07 | 14.34 | 14.00 | 14.26 | 722,548 | +0.15(+1.06%) |
Mar 21, 2017 | 14.51 | 14.59 | 14.10 | 14.11 | 820,726 | -0.35(-2.42%) |
Mar 20, 2017 | 14.55 | 14.55 | 14.30 | 14.46 | 784,789 | -0.05(-0.34%) |
Mar 17, 2017 | 14.38 | 14.54 | 14.29 | 14.51 | 2,067,432 | +0.21(+1.47%) |
Mar 16, 2017 | 14.29 | 14.41 | 14.26 | 14.30 | 798,447 | +0.05(+0.35%) |
Mar 15, 2017 | 14.10 | 14.37 | 14.09 | 14.25 | 790,473 | +0.21(+1.50%) |
Mar 14, 2017 | 14.12 | 14.15 | 13.97 | 14.04 | 748,476 | -0.13(-0.92%) |
Mar 13, 2017 | 14.29 | 14.11 | 14.17 | 569,073 | +0.02(+0.14%) | |
Mar 10, 2017 | 14.20 | 14.30 | 14.00 | 14.15 | 672,652 | +0.11(+0.78%) |
Mar 09, 2017 | 14.16 | 14.23 | 13.94 | 14.04 | 719,294 | -0.08(-0.57%) |
Mar 08, 2017 | 14.17 | 14.21 | 13.91 | 14.12 | 1,093,300 | -0.02(-0.14%) |
Mar 07, 2017 | 14.14 | 14.22 | 14.05 | 14.14 | 1,147,974 | -0.01(-0.07%) |
Mar 06, 2017 | 14.15 | 14.23 | 13.90 | 14.15 | 1,711,977 | -0.12(-0.84%) |
Mar 03, 2017 | 14.23 | 14.33 | 14.12 | 14.27 | 1,353,258 | +0.13(+0.92%) |
Mar 02, 2017 | 14.70 | 14.71 | 14.13 | 14.14 | 1,515,388 | -0.55(-3.74%) |